Procter & Gamble (NY: PG )

171.68 -2.24 (-1.29%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 14.49 14.53 14.44 14.50 11,142,631 -0.01(-0.09%)
Sep 29, 2003 14.34 14.52 14.33 14.52 10,097,259 +0.18(+1.29%)
Sep 26, 2003 14.38 14.42 14.30 14.33 8,396,251 -0.07(-0.48%)
Sep 25, 2003 14.43 14.49 14.37 14.40 8,739,908 -0.03(-0.23%)
Sep 24, 2003 14.47 14.50 14.38 14.43 12,169,444 +0.01(+0.07%)
Sep 23, 2003 14.38 14.45 14.34 14.42 7,797,890 +0.02(+0.13%)
Sep 22, 2003 14.38 14.46 14.30 14.41 9,032,689 -0.08(-0.52%)
Sep 19, 2003 14.57 14.59 14.42 14.48 11,713,794 -0.09(-0.62%)
Sep 18, 2003 14.42 14.60 14.41 14.57 10,871,929 +0.12(+0.81%)
Sep 17, 2003 14.40 14.49 14.39 14.45 7,807,489 -0.01(-0.10%)
Sep 16, 2003 14.30 14.47 14.30 14.47 10,606,986 +0.13(+0.93%)
Sep 15, 2003 14.29 14.44 14.29 14.34 12,754,046 -0.03(-0.19%)
Sep 12, 2003 14.26 14.36 14.24 14.36 9,502,738 +0.06(+0.39%)
Sep 11, 2003 14.24 14.35 14.22 14.31 9,281,633 +0.09(+0.65%)
Sep 10, 2003 14.24 14.36 14.19 14.21 10,920,886 -0.03(-0.21%)
Sep 09, 2003 14.24 14.31 14.22 14.24 11,505,807 -0.07(-0.51%)
Sep 08, 2003 14.16 14.33 14.15 14.32 10,441,237 +0.10(+0.70%)
Sep 05, 2003 14.29 14.33 14.18 14.22 12,671,171 -0.07(-0.49%)
Sep 04, 2003 14.06 14.37 14.04 14.29 25,678,640 +0.41(+2.96%)
Sep 03, 2003 13.77 13.92 13.75 13.88 13,428,881 +0.11(+0.82%)
Sep 02, 2003 13.62 13.81 13.61 13.76 9,203,878 +0.12(+0.90%)
Aug 29, 2003 13.59 13.74 13.59 13.64 7,522,708 -0.02(-0.13%)
Aug 28, 2003 13.61 13.71 13.53 13.66 6,796,675 +0.02(+0.17%)
Aug 27, 2003 13.62 13.79 13.62 13.63 10,358,042 -0.07(-0.48%)
Aug 26, 2003 13.58 13.72 13.54 13.70 8,736,068 +0.08(+0.56%)
Aug 25, 2003 13.54 13.64 13.53 13.62 8,067,632 +0.07(+0.54%)
Aug 22, 2003 13.63 13.67 13.55 13.55 9,891,833 +0.00(+0.01%)
Aug 21, 2003 13.65 13.74 13.52 13.55 12,203,042 -0.11(-0.78%)
Aug 20, 2003 13.73 13.83 13.64 13.65 7,717,895 -0.07(-0.48%)
Aug 19, 2003 13.81 13.81 13.70 13.72 14,744,635 -0.09(-0.68%)
Aug 18, 2003 14.01 14.01 13.81 13.81 9,433,303 -0.11(-0.81%)
Aug 15, 2003 13.96 13.99 13.86 13.93 4,481,947 +0.02(+0.17%)
Aug 14, 2003 13.98 13.98 13.84 13.90 7,868,925 -0.02(-0.16%)
Aug 13, 2003 14.01 14.01 13.88 13.92 8,297,377 -0.05(-0.34%)
Aug 12, 2003 13.99 13.99 13.83 13.97 7,591,183 +0.05(+0.33%)
Aug 11, 2003 13.91 14.00 13.87 13.93 6,668,044 +0.01(+0.04%)
Aug 08, 2003 13.88 13.94 13.78 13.92 6,528,213 +0.14(+1.00%)
Aug 07, 2003 13.91 13.93 13.76 13.78 9,906,552 -0.09(-0.68%)
Aug 06, 2003 13.70 13.94 13.67 13.88 12,461,585 +0.20(+1.45%)
Aug 05, 2003 13.79 13.84 13.66 13.68 10,245,410 -0.05(-0.35%)
Aug 04, 2003 13.59 13.83 13.52 13.73 10,897,207 +0.18(+1.31%)
Aug 01, 2003 13.75 13.80 13.53 13.55 14,964,781 -0.18(-1.33%)
Jul 31, 2003 13.90 14.10 13.73 13.73 18,687,738 +0.02(+0.14%)
Jul 30, 2003 13.74 13.77 13.63 13.71 10,148,456 +0.10(+0.75%)
Jul 29, 2003 13.76 13.84 13.61 13.61 14,743,355 -0.19(-1.37%)
Jul 28, 2003 13.93 13.93 13.74 13.80 10,446,677 -0.19(-1.38%)
Jul 25, 2003 13.74 14.00 13.57 13.99 10,961,843 +0.21(+1.50%)
Jul 24, 2003 13.93 14.04 13.78 13.79 12,786,363 -0.10(-0.75%)
Jul 23, 2003 14.05 14.05 13.83 13.89 9,374,747 -0.09(-0.67%)
Jul 22, 2003 13.91 14.05 13.79 13.99 10,334,044 +0.05(+0.38%)
Jul 21, 2003 13.99 14.04 13.91 13.93 10,289,567 -0.10(-0.71%)
Jul 18, 2003 13.90 14.03 13.84 14.03 12,297,435 +0.26(+1.88%)
Jul 17, 2003 13.83 13.85 13.73 13.77 9,748,482 -0.07(-0.50%)
Jul 16, 2003 13.75 13.84 13.74 13.84 11,434,772 -0.03(-0.19%)
Jul 15, 2003 13.78 13.87 13.72 13.87 15,710,012 +0.06(+0.46%)
Jul 14, 2003 13.84 13.86 13.79 13.80 12,035,693 -0.03(-0.25%)
Jul 11, 2003 13.80 13.89 13.76 13.84 9,108,844 +0.03(+0.24%)
Jul 10, 2003 13.83 13.87 13.74 13.81 14,690,239 -0.02(-0.17%)
Jul 09, 2003 14.06 14.12 13.83 13.83 15,866,802 -0.25(-1.78%)
Jul 08, 2003 14.13 14.17 14.07 14.08 8,103,470 -0.11(-0.76%)
Jul 07, 2003 14.08 14.23 14.08 14.19 9,515,537 +0.13(+0.92%)
Jul 03, 2003 14.06 14.18 14.02 14.06 5,202,219 -0.02(-0.17%)
Jul 02, 2003 14.06 14.13 14.05 14.08 10,442,837 +0.02(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.